Italia markets close in 13 minutes
FTSE MIB
33.813,20 -483,11 (-1,41%) Dow Jones
38.107,04 -279,05 (-0,73%) Nasdaq
15.864,26 -118,82 (-0,74%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,75 -0,88 (-1,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:17AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-01-23 10:50AM EDT | 27.50 | 26.50 | 24.70 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240920C00035000 | 2024-03-07 4:32PM EDT | 35.00 | 19.80 | 26.70 | 30.60 | 0.00 | - | 1 | 5 | 123.73% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 68.41% |
| ADM240920C00040000 | 2024-03-18 2:13PM EDT | 40.00 | 21.60 | 19.60 | 22.60 | 0.00 | - | 4 | 88 | 74.22% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 42.50 | 18.80 | 16.20 | 16.70 | 0.00 | - | 2 | 33 | 41.60% |
| ADM240920C00045000 | 2024-04-22 10:58AM EDT | 45.00 | 17.80 | 14.10 | 16.00 | 0.00 | - | 1 | 97 | 57.37% |
| ADM240920C00047500 | 2024-04-15 9:30AM EDT | 47.50 | 14.50 | 11.70 | 11.90 | 0.00 | - | 2 | 177 | 32.94% |
| ADM240920C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 13.56 | 9.50 | 10.20 | 0.00 | - | 1 | 264 | 35.40% |
| ADM240920C00052500 | 2024-04-30 10:41AM EDT | 52.50 | 7.77 | 7.50 | 7.70 | -1.49 | -16.09% | 4 | 222 | 28.82% |
| ADM240920C00055000 | 2024-04-30 10:44AM EDT | 55.00 | 7.00 | 5.90 | 6.00 | -0.37 | -5.02% | 5 | 948 | 28.20% |
| ADM240920C00057500 | 2024-04-25 10:13AM EDT | 57.50 | 6.10 | 4.30 | 4.50 | 0.00 | - | 3 | 628 | 27.39% |
| ADM240920C00060000 | 2024-04-30 10:23AM EDT | 60.00 | 2.92 | 3.00 | 3.20 | -1.48 | -33.64% | 3 | 1,665 | 26.31% |
| ADM240920C00062500 | 2024-04-30 10:54AM EDT | 62.50 | 2.25 | 2.15 | 2.25 | -0.95 | -29.69% | 14 | 669 | 25.94% |
| ADM240920C00065000 | 2024-04-30 10:53AM EDT | 65.00 | 1.60 | 1.35 | 1.45 | -0.60 | -27.27% | 51 | 3,142 | 24.98% |
| ADM240920C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 0.80 | 0.90 | 1.00 | -0.75 | -48.39% | 2 | 305 | 25.29% |
| ADM240920C00070000 | 2024-04-30 10:02AM EDT | 70.00 | 0.50 | 0.55 | 0.65 | -0.52 | -50.98% | 4 | 2,206 | 25.20% |
| ADM240920C00072500 | 2024-04-30 10:13AM EDT | 72.50 | 0.38 | 0.35 | 0.45 | -0.82 | -68.33% | 2 | 645 | 25.71% |
| ADM240920C00075000 | 2024-04-30 10:56AM EDT | 75.00 | 0.27 | 0.25 | 0.30 | -0.20 | -29.85% | 1 | 1,339 | 25.98% |
| ADM240920C00077500 | 2024-04-16 9:59AM EDT | 77.50 | 0.49 | 0.15 | 0.20 | 0.00 | - | 1 | 68 | 26.27% |
| ADM240920C00080000 | 2024-04-22 12:52PM EDT | 80.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 54 | 156 | 27.05% |
| ADM240920C00085000 | 2024-04-30 9:33AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 1 | 194 | 29.20% |
| ADM240920C00090000 | 2024-04-23 1:46PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 32.81% |
| ADM240920C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 36.23% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 39.36% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 44.82% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-03-11 3:07PM EDT | 27.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 73.93% |
| ADM240920P00030000 | 2024-04-15 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 113 | 337 | 46.88% |
| ADM240920P00032500 | 2024-04-02 11:54AM EDT | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 288 | 2,074 | 46.29% |
| ADM240920P00035000 | 2024-04-25 12:48PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 70 | 41.02% |
| ADM240920P00037500 | 2024-04-12 1:32PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 38.67% |
| ADM240920P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 213 | 33.79% |
| ADM240920P00042500 | 2024-04-29 2:10PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 233 | 32.37% |
| ADM240920P00045000 | 2024-04-12 2:03PM EDT | 45.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 636 | 29.83% |
| ADM240920P00047500 | 2024-04-30 10:14AM EDT | 47.50 | 0.65 | 0.50 | 0.55 | +0.20 | +44.44% | 1 | 455 | 28.22% |
| ADM240920P00050000 | 2024-04-30 10:08AM EDT | 50.00 | 0.98 | 0.80 | 0.90 | +0.25 | +34.25% | 14 | 907 | 27.27% |
| ADM240920P00052500 | 2024-04-30 10:09AM EDT | 52.50 | 1.65 | 1.35 | 1.40 | +0.54 | +48.65% | 5 | 860 | 26.25% |
| ADM240920P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 2.00 | 2.00 | 2.10 | +0.15 | +8.11% | 37 | 6,405 | 25.23% |
| ADM240920P00057500 | 2024-04-30 10:55AM EDT | 57.50 | 2.95 | 2.95 | 3.10 | +0.45 | +18.00% | 53 | 893 | 24.66% |
| ADM240920P00060000 | 2024-04-30 10:42AM EDT | 60.00 | 4.10 | 4.10 | 4.30 | +0.58 | +16.48% | 31 | 1,467 | 23.62% |
| ADM240920P00062500 | 2024-04-30 10:42AM EDT | 62.50 | 5.60 | 5.80 | 6.00 | +0.70 | +14.29% | 5 | 850 | 24.20% |
| ADM240920P00065000 | 2024-04-29 9:40AM EDT | 65.00 | 6.40 | 7.50 | 7.80 | 0.00 | - | 1 | 774 | 23.80% |
| ADM240920P00067500 | 2024-04-29 10:25AM EDT | 67.50 | 8.30 | 9.60 | 10.50 | 0.00 | - | 56 | 192 | 29.85% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 70.00 | 10.50 | 11.60 | 11.90 | 0.00 | - | 45 | 343 | 22.07% |
| ADM240920P00072500 | 2024-04-22 9:58AM EDT | 72.50 | 11.50 | 12.30 | 16.30 | 0.00 | - | 1 | 317 | 44.53% |
| ADM240920P00075000 | 2024-04-11 11:37AM EDT | 75.00 | 13.00 | 16.70 | 18.00 | 0.00 | - | 239 | 212 | 40.96% |
| ADM240920P00077500 | 2024-04-01 12:15PM EDT | 77.50 | 15.50 | 17.60 | 20.40 | 0.00 | - | 1 | 1 | 43.16% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 18.51 | 21.60 | 22.90 | 0.00 | - | 1 | 1 | 46.16% |
| ADM240920P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 25.30 | 27.20 | 0.00 | - | 4 | 4 | 42.82% |
© 2024 Yahoo. Tutti i diritti riservati.